Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.353 | 8.588 | 8.317 | 8.573 | 2,390,646 | +0.23(+2.82%) |
Jan 28, 2016 | 8.296 | 8.392 | 8.260 | 8.339 | 2,059,985 | +0.15(+1.82%) |
Jan 27, 2016 | 8.189 | 8.367 | 8.139 | 8.189 | 2,961,177 | -0.04(-0.43%) |
Jan 26, 2016 | 7.976 | 8.239 | 7.940 | 8.225 | 2,103,521 | +0.27(+3.40%) |
Jan 25, 2016 | 8.182 | 8.260 | 7.944 | 7.954 | 2,087,685 | -0.34(-4.12%) |
Jan 22, 2016 | 8.239 | 8.360 | 8.161 | 8.296 | 2,587,709 | +0.12(+1.48%) |
Jan 21, 2016 | 8.445 | 8.577 | 8.143 | 8.175 | 2,517,257 | -0.14(-1.71%) |
Jan 20, 2016 | 8.211 | 8.388 | 8.058 | 8.317 | 2,956,359 | -0.06(-0.76%) |
Jan 19, 2016 | 8.552 | 8.566 | 8.324 | 8.381 | 2,279,294 | -0.06(-0.67%) |
Jan 15, 2016 | 8.303 | 8.438 | 8.438 | 8.438 | 2,465,128 | -0.14(-1.58%) |
Jan 14, 2016 | 8.516 | 8.652 | 8.388 | 8.573 | 1,887,318 | +0.14(+1.60%) |
Jan 13, 2016 | 8.765 | 8.830 | 8.388 | 8.438 | 1,503,505 | -0.33(-3.73%) |
Jan 12, 2016 | 8.801 | 8.801 | 8.602 | 8.765 | 1,692,490 | +0.06(+0.74%) |
Jan 11, 2016 | 8.758 | 8.830 | 8.673 | 8.701 | 2,736,193 | +0.01(+0.08%) |
Jan 08, 2016 | 8.965 | 9.014 | 8.673 | 8.694 | 3,573,715 | -0.23(-2.55%) |
Jan 07, 2016 | 9.029 | 9.111 | 8.915 | 8.922 | 3,012,476 | -0.25(-2.72%) |
Jan 06, 2016 | 9.086 | 9.228 | 9.086 | 9.171 | 1,289,847 | -0.08(-0.85%) |
Jan 05, 2016 | 9.242 | 9.306 | 9.160 | 9.249 | 1,394,212 | +0.04(+0.39%) |
Jan 04, 2016 | 9.299 | 9.335 | 9.171 | 9.214 | 1,877,682 | -0.28(-2.92%) |
Dec 31, 2015 | 9.605 | 9.491 | 9.491 | 9.491 | 1,197,215 | -0.16(-1.62%) |
Dec 30, 2015 | 9.762 | 9.762 | 9.626 | 9.648 | 972,240 | -0.12(-1.24%) |
Dec 29, 2015 | 9.698 | 9.769 | 9.641 | 9.769 | 989,339 | +0.12(+1.25%) |
Dec 28, 2015 | 9.626 | 9.658 | 9.495 | 9.648 | 917,142 | -0.01(-0.15%) |
Dec 24, 2015 | 9.605 | 9.662 | 9.662 | 9.662 | 442,736 | +0.04(+0.44%) |
Dec 23, 2015 | 9.562 | 9.633 | 9.520 | 9.619 | 1,063,513 | +0.10(+1.05%) |
Dec 22, 2015 | 9.534 | 9.548 | 9.377 | 9.520 | 1,406,602 | +0.02(+0.22%) |
Dec 21, 2015 | 9.470 | 9.555 | 9.370 | 9.498 | 2,028,618 | +0.07(+0.75%) |
Dec 18, 2015 | 9.491 | 9.498 | 9.256 | 9.427 | 14,907,281 | -0.15(-1.56%) |
Dec 17, 2015 | 9.612 | 9.719 | 9.484 | 9.577 | 3,616,523 | +0.00(+0.00%) |
Dec 16, 2015 | 9.619 | 9.676 | 9.399 | 9.577 | 2,544,700 | +0.05(+0.52%) |
Dec 15, 2015 | 9.356 | 9.577 | 9.349 | 9.527 | 2,197,887 | +0.24(+2.61%) |
Dec 14, 2015 | 9.271 | 9.392 | 9.171 | 9.285 | 2,249,521 | +0.02(+0.23%) |
Dec 11, 2015 | 9.242 | 9.406 | 9.192 | 9.264 | 2,252,419 | -0.24(-2.54%) |
Dec 10, 2015 | 9.527 | 9.591 | 9.456 | 9.505 | 2,055,688 | -0.01(-0.15%) |
Dec 09, 2015 | 9.733 | 9.769 | 9.441 | 9.520 | 2,013,929 | -0.23(-2.41%) |
Dec 08, 2015 | 9.790 | 9.886 | 9.676 | 9.754 | 2,008,303 | -0.11(-1.15%) |
Dec 07, 2015 | 10.10 | 10.16 | 9.804 | 9.868 | 1,999,937 | -0.26(-2.53%) |
Dec 04, 2015 | 10.01 | 10.16 | 9.968 | 10.12 | 1,585,615 | +0.14(+1.43%) |
Dec 03, 2015 | 10.21 | 10.25 | 9.961 | 9.982 | 2,504,865 | -0.15(-1.47%) |
Dec 02, 2015 | 10.39 | 10.39 | 10.12 | 10.13 | 1,358,487 | -0.23(-2.27%) |
Dec 01, 2015 | 10.38 | 10.43 | 10.26 | 10.37 | 975,803 | +0.04(+0.34%) |
Nov 30, 2015 | 10.35 | 10.38 | 10.29 | 10.33 | 1,071,931 | +0.03(+0.28%) |
Nov 27, 2015 | 10.29 | 10.35 | 10.21 | 10.30 | 629,437 | +0.03(+0.28%) |
Nov 25, 2015 | 10.27 | 10.27 | 10.27 | 10.27 | 883,052 | +0.00(+0.00%) |
Nov 24, 2015 | 10.09 | 10.29 | 10.09 | 10.27 | 1,200,446 | +0.09(+0.90%) |
Nov 23, 2015 | 10.13 | 10.25 | 10.13 | 10.18 | 1,081,666 | +0.04(+0.42%) |
Nov 20, 2015 | 10.11 | 10.20 | 10.06 | 10.14 | 1,347,645 | +0.08(+0.77%) |
Nov 19, 2015 | 10.14 | 10.18 | 10.01 | 10.06 | 1,093,317 | -0.08(-0.77%) |
Nov 18, 2015 | 10.04 | 10.14 | 9.914 | 10.14 | 1,259,843 | +0.16(+1.56%) |
Nov 17, 2015 | 9.985 | 10.12 | 9.921 | 9.985 | 1,160,790 | +0.03(+0.28%) |
Nov 16, 2015 | 9.780 | 9.970 | 9.695 | 9.956 | 1,020,315 | +0.16(+1.58%) |
Nov 13, 2015 | 9.850 | 9.949 | 9.773 | 9.801 | 875,242 | -0.12(-1.21%) |
Nov 12, 2015 | 10.08 | 10.10 | 9.903 | 9.921 | 953,562 | -0.23(-2.29%) |
Nov 11, 2015 | 10.24 | 10.28 | 10.11 | 10.15 | 1,191,123 | -0.03(-0.28%) |
Nov 10, 2015 | 10.16 | 10.24 | 10.08 | 10.18 | 1,015,539 | +0.03(+0.28%) |
Nov 09, 2015 | 10.26 | 10.28 | 10.09 | 10.15 | 1,321,947 | -0.06(-0.62%) |
Nov 06, 2015 | 10.06 | 10.26 | 10.01 | 10.22 | 2,040,413 | +0.30(+3.06%) |
Nov 05, 2015 | 9.759 | 9.963 | 9.730 | 9.914 | 1,207,994 | +0.16(+1.59%) |
Nov 04, 2015 | 9.773 | 9.815 | 9.695 | 9.759 | 1,042,533 | +0.01(+0.07%) |
Nov 03, 2015 | 9.646 | 9.794 | 9.614 | 9.752 | 1,480,387 | +0.05(+0.51%) |